Indicators

DJ Internet Index ETF FT (NY: FDN )

202.54 -0.22 (-0.11%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	64.85	66.16	64.85	66.07	484,387	+0.69(+1.06%)
Jan 28, 2016	65.83	65.86	64.16	65.38	784,568	+1.41(+2.20%)
Jan 27, 2016	65.31	65.62	63.69	63.97	764,691	-1.65(-2.51%)
Jan 26, 2016	65.42	65.82	64.57	65.62	398,495	+0.47(+0.72%)
Jan 25, 2016	66.08	66.36	65.06	65.15	801,072	-1.13(-1.70%)
Jan 22, 2016	65.88	66.46	65.64	66.28	870,802	+1.62(+2.51%)
Jan 21, 2016	64.73	65.86	63.76	64.66	612,365	+0.11(+0.17%)
Jan 20, 2016	63.87	65.23	61.79	64.55	3,085,835	-0.39(-0.60%)
Jan 19, 2016	65.72	66.06	64.13	64.94	2,566,265	+0.00(+0.00%)
Jan 15, 2016	65.01	64.94	64.94	64.94	5,720,000	-2.16(-3.22%)
Jan 14, 2016	66.01	67.65	64.38	67.10	1,433,601	+1.28(+1.94%)
Jan 13, 2016	69.01	69.11	65.48	65.82	913,537	-2.87(-4.18%)
Jan 12, 2016	68.80	69.42	67.73	68.69	2,253,043	+0.59(+0.87%)
Jan 11, 2016	68.62	68.81	66.93	68.10	1,782,317	-0.12(-0.18%)
Jan 08, 2016	69.75	70.04	68.09	68.22	1,127,323	-0.79(-1.14%)
Jan 07, 2016	70.26	71.04	68.68	69.01	4,266,851	-2.66(-3.71%)
Jan 06, 2016	70.90	72.06	70.72	71.67	1,387,127	-0.41(-0.57%)
Jan 05, 2016	72.70	72.87	71.75	72.08	536,532	-0.25(-0.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.